統一FANG+ (00757)-國泰-台南券商分點個股進出

台股 » 個股 » 統一FANG+ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一FANG+

(00757)

可現股當沖

股價
98.7
漲跌
▲1.8
漲幅
+1.86%
成交量
4,749張
產業
上市
280人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

統一FANG+ (00757)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.1	98.38	2.8	98.56	98.70	-2.7	3,124	-0.09%
2024/12/02	0.1	96.73	1.8	96.91	96.90	-1.7	3,063	-0.06%
2024/11/29	1.1	96.08	0.1	96.40	96.55	1	3,025	0.03%
2024/11/28	2.2	95.81	6.1	95.83	96.15	-3.9	3,023	-0.13%
2024/11/27	0.4	96.75	1.3	96.58	96.45	-1	3,035	-0.03%
2024/11/26	9.1	95.81	1	96.20	96.15	8.1	3,001	0.27%
2024/11/25	0.3	97.39	0.3	97.53	97.25	0	3,011	0.00%
2024/11/22	2.3	96.71	0.1	97.05	96.65	2.2	3,012	0.07%
2024/11/21	0.2	96.73	1	96.75	96.90	-0.8	3,016	-0.03%
2024/11/20	1.3	97.17	0.2	97.08	97.30	1.1	3,011	0.04%
2024/11/19	1.2	95.58	1.1	95.33	95.30	0.1	2,918	0.00%
2024/11/18	0.4	95.34	4.5	95.45	95.50	-4	2,897	-0.14%
2024/11/15	1.9	96.85	12.7	96.88	97.00	-10.8	2,854	-0.38%
2024/11/14	1.6	97.67	14.4	97.80	97.90	-12.8	2,867	-0.45%
2024/11/13	1.2	97.27	8.9	97.47	97.55	-7.7	2,833	-0.27%
2024/11/12	0.2	96.66	19.9	96.79	96.75	-19.7	2,771	-0.71%
2024/11/11	23.5	96.58	4.4	96.29	96.65	19.2	2,717	0.71%
2024/11/08	5.2	96.49	9.2	96.47	96.40	-4	2,694	-0.15%
2024/11/07	9.2	94.65	36	94.57	94.80	-26.9	2,607	-1.03%
2024/11/06	0.5	92.66	26.1	92.48	92.70	-25.6	2,483	-1.03%
2024/11/05	7.4	89.72	75.2	89.79	89.65	-67.8	2,412	-2.81%
2024/11/04	3.5	90.01	1.2	90.05	89.95	2.3	2,458	0.10%
2024/11/01	36.3	89.89	1	89.85	89.95	35.3	2,579	1.37%
2024/10/30	1.3	93.22	17.3	93.30	93.25	-16	2,602	-0.62%
2024/10/29	1.2	91.04	3	91.02	91.00	-1.8	2,687	-0.07%
2024/10/28	0	91.59	2.6	91.51	91.70	-2.6	2,717	-0.10%
2024/10/25	0.3	90.81	0.1	90.95	90.80	0.2	2,730	0.01%
2024/10/24	1.3	90.24	0.2	90.21	90.10	1.1	2,799	0.04%
2024/10/23	1	91.60	3.1	91.49	91.55	-2.1	2,893	-0.07%
2024/10/22	0.2	91.16	2.7	91.39	91.10	-2.6	2,922	-0.09%
2024/10/21	2.5	91.08	5.7	91.43	90.50	-3.2	2,992	-0.11%
2024/10/18	2.3	90.44	0.6	90.50	90.40	1.7	2,978	0.06%
2024/10/17	1.5	90.14	0.4	90.16	90.05	1.1	3,063	0.03%
2024/10/16	6.1	90.58	12.9	90.53	90.55	-6.9	3,080	-0.22%
2024/10/15	2.3	91.75	3	91.79	91.85	-0.7	3,098	-0.02%
2024/10/14	0.3	91.50	10.2	91.60	91.55	-9.9	3,142	-0.32%
2024/10/11	3.1	91.45	27.8	91.29	91.50	-24.7	3,229	-0.76%
2024/10/09	0.5	89.60	9.2	89.71	89.70	-8.7	3,208	-0.27%
2024/10/08	2.9	88.05	0.5	88.11	88.25	2.4	3,196	0.08%
2024/10/07	3.1	89.09	8.5	89.17	89.25	-5.4	3,227	-0.17%
2024/10/04	0.5	87.37	0.3	87.40	87.45	0.2	3,251	0.00%
2024/10/01	0.3	87.32	4	87.32	87.40	-3.7	3,302	-0.11%
2024/09/30	1.8	86.26	1.9	86.24	86.20	-0.1	3,333	0.00%
2024/09/27	10.7	87.25	0	87.40	87.40	10.7	3,423	0.31%
2024/09/26	0	88.35	2.6	88.33	87.90	-2.6	3,482	-0.07%
2024/09/25	8.7	87.66	0.8	87.50	87.50	7.8	3,583	0.22%
2024/09/24	1.7	87.52	5.5	87.64	87.55	-3.8	3,647	-0.10%
2024/09/23	10.5	88.14	28.4	88.15	88.25	-17.9	3,754	-0.48%
2024/09/20	3.8	87.48	16.5	87.52	87.40	-12.6	3,916	-0.32%
2024/09/19	2.7	86.38	4.4	86.33	86.40	-1.8	3,995	-0.04%
2024/09/18	4.2	85.25	0.9	85.22	85.20	3.4	4,093	0.08%
2024/09/16	6.1	85.54	0.1	85.65	85.45	6	4,229	0.14%
2024/09/13	0.2	85.64	35.6	85.70	85.70	-35.4	4,290	-0.82%
2024/09/12	2.1	84.79	4.5	84.63	84.80	-2.4	4,331	-0.06%
2024/09/11	1.4	82.02	15.4	82.40	81.80	-13.9	4,401	-0.32%
2024/09/10	1.8	81.28	1.1	81.35	81.10	0.7	4,485	0.01%
2024/09/09	8.5	80.66	0	0.00	80.80	8.5	4,566	0.19%
2024/09/06	0.6	82.85	0	82.80	82.55	0.6	4,632	0.01%
2024/09/05	10.3	82.74	3	82.70	82.35	7.3	4,632	0.16%
2024/09/04	18.4	82.12	1.3	82.14	81.85	17.1	4,650	0.37%
2024/09/03	2.4	85.25	2	85.25	85.20	0.4	4,619	0.01%
2024/09/02	0.7	85.22	6.2	85.13	85.15	-5.4	4,628	-0.12%
2024/08/30	0.5	84.17	0.3	84.25	84.20	0.2	4,663	0.00%
2024/08/29	11.9	82.91	5	82.90	82.95	6.9	4,688	0.15%
2024/08/28	27.5	84.95	11	84.75	85.05	16.5	4,705	0.35%
2024/08/27	0.8	85.15	3	85.05	85.10	-2.2	4,779	-0.05%
2024/08/26	0.5	85.97	1.4	85.96	85.85	-0.9	4,789	-0.02%
2024/08/23	6.3	85.48	3.1	85.21	85.60	3.2	4,785	0.07%
2024/08/22	0	87.38	0.1	87.40	87.25	-0.1	4,764	0.00%
2024/08/21	0.1	87.48	0	0.00	87.45	0.1	4,758	0.00%
2024/08/20	2	87.65	21.8	87.52	87.75	-19.8	4,829	-0.41%
2024/08/19	7.4	86.99	10.1	87.05	86.35	-2.7	4,852	-0.06%
2024/08/16	2.1	87.34	7.6	87.25	87.25	-5.5	4,864	-0.11%
2024/08/15	1.4	84.90	0.7	84.86	84.95	0.7	4,839	0.01%
2024/08/14	2.5	84.81	7.4	84.93	84.85	-5	4,830	-0.10%
2024/08/13	0.4	82.78	0.1	82.78	82.90	0.4	4,822	0.01%
2024/08/12	1.2	82.70	14	82.34	82.80	-12.8	4,857	-0.26%
2024/08/09	6.2	81.88	4.3	82.06	81.50	1.9	4,883	0.04%
2024/08/08	9.9	79.54	0.1	79.80	79.35	9.8	4,878	0.20%
2024/08/07	9.3	81.80	0.1	81.41	82.40	9.2	4,890	0.19%
2024/08/06	5.7	81.23	16.3	81.21	81.10	-10.7	4,812	-0.22%
2024/08/05	30.4	79.79	25.6	79.68	77.70	4.7	4,726	0.10%
2024/08/02	31.2	84.86	4.1	84.79	84.35	27	4,569	0.59%
2024/08/01	5.4	88.71	1.6	88.82	88.45	3.8	4,491	0.09%
2024/07/31	10.1	85.84	16	85.74	85.90	-5.9	4,392	-0.14%
2024/07/30	5.4	86.39	0.8	86.35	86.65	4.6	4,359	0.11%
2024/07/29	5.7	87.05	7.4	87.10	87.05	-1.7	4,349	-0.04%
2024/07/26	30.4	86.28	3.1	86.29	86.45	27.3	4,288	0.64%
2024/07/23	14.4	90.80	1.5	90.90	90.95	12.9	4,167	0.31%
2024/07/22	3.4	89.12	15.1	88.93	89.40	-11.7	4,161	-0.28%
2024/07/19	7	90.06	3.6	90.11	90.10	3.3	4,091	0.08%
2024/07/18	34.8	90.16	36.4	89.97	90.25	-1.6	4,061	-0.04%
2024/07/17	8.4	92.39	1.5	92.45	92.20	6.9	3,970	0.17%
2024/07/16	8	93.20	1.5	93.22	93.10	6.5	3,978	0.16%
2024/07/15	6.6	93.04	26.4	92.69	92.95	-19.8	3,973	-0.50%
2024/07/12	75.2	92.16	11.2	92.26	91.75	64	3,861	1.66%
2024/07/11	3	96.00	5.1	95.93	95.95	-2	3,713	-0.06%
2024/07/10	2.6	95.66	1.1	95.56	95.65	1.5	3,671	0.04%
2024/07/09	4.5	95.26	2	95.33	95.40	2.5	3,655	0.07%
2024/07/08	17	94.96	2.2	94.81	94.55	14.9	3,615	0.41%
2024/07/05	3.4	93.80	11.2	93.73	94.10	-7.8	3,571	-0.22%
2024/07/04	8.3	93.87	3.2	93.98	93.90	5.1	3,540	0.15%
2024/07/03	1.6	92.53	11.4	92.40	92.95	-9.8	3,464	-0.28%
2024/07/02	0.4	89.98	4.6	90.09	90.25	-4.2	3,449	-0.12%
2024/07/01	9.1	88.82	0	0.00	88.80	9.1	3,464	0.26%
2024/06/28	10.3	89.74	8.5	89.77	89.95	1.8	3,490	0.05%
2024/06/27	0.2	87.91	2.4	87.96	88.10	-2.1	3,508	-0.06%
2024/06/26	2.3	86.92	5.3	86.81	86.75	-3	3,396	-0.09%
2024/06/25	14.5	85.25	1	85.47	85.50	13.5	3,242	0.42%
2024/06/24	7.4	86.42	3.3	86.62	86.85	4.1	3,127	0.13%
2024/06/21	8.4	87.04	4.1	87.15	86.90	4.3	3,017	0.14%
2024/06/20	7.7	88.53	8.3	88.49	88.95	-0.6	2,880	-0.02%
2024/06/19	19.5	88.55	0.2	88.71	88.50	19.3	2,835	0.68%
2024/06/18	1.8	88.98	1.3	89.00	89.00	0.5	2,784	0.02%
2024/06/17	5.3	87.43	7.3	87.55	87.60	-2	2,686	-0.07%
2024/06/14	0.8	86.90	25.1	86.90	86.95	-24.3	2,621	-0.93%
2024/06/13	1.1	86.77	8.2	86.53	86.80	-7.1	2,553	-0.28%
2024/06/12	3.6	84.06	3.3	84.20	84.20	0.3	2,482	0.01%
2024/06/11	4.1	83.00	2.5	83.03	83.00	1.6	2,482	0.06%
2024/06/07	1.1	82.90	0.1	82.95	82.90	1.1	2,479	0.04%
2024/06/06	0.7	82.92	6.3	82.95	82.85	-5.6	2,487	-0.22%
2024/06/05	6	81.55	0.2	81.68	81.55	5.8	2,506	0.23%
2024/06/04	1.3	81.17	0	0.00	81.10	1.3	2,504	0.05%
2024/06/03	6.8	80.82	0.2	80.85	80.85	6.7	2,597	0.26%
2024/05/31	7	80.93	3.4	80.92	80.95	3.6	2,666	0.14%
2024/05/30	0.3	82.17	2.7	82.12	82.15	-2.4	2,663	-0.09%
2024/05/29	10.4	82.25	0.4	82.35	82.25	9.9	2,687	0.37%
2024/05/28	0.2	82.02	1	82.00	82.10	-0.9	2,709	-0.03%
2024/05/27	2.5	81.80	0.3	82.06	81.85	2.2	2,794	0.08%
2024/05/24	4.5	80.97	0.1	81.15	80.85	4.4	2,799	0.16%
2024/05/23	20.1	82.77	0	82.67	82.65	20	2,743	0.73%
2024/05/22	12.3	82.15	5.1	82.15	82.15	7.1	2,715	0.26%
2024/05/21	2.1	81.57	0.7	81.58	81.60	1.4	2,717	0.05%
2024/05/20	0.1	80.77	1.4	80.78	80.80	-1.2	2,726	-0.04%
2024/05/17	10.3	80.50	0.5	80.60	80.50	9.7	2,754	0.35%
2024/05/16	3.1	80.82	9.9	80.89	80.85	-6.9	2,763	-0.25%
2024/05/15	0.2	80.04	1	79.95	80.05	-0.8	2,758	-0.03%
2024/05/14	0	79.25	4	79.33	79.50	-4	2,776	-0.14%
2024/05/13	3.1	79.03	0.6	79.07	79.00	2.5	2,802	0.09%
2024/05/10	3.3	79.19	1.4	79.15	79.20	1.9	2,843	0.07%
2024/05/09	0.3	79.12	2.8	79.21	79.10	-2.5	2,963	-0.08%
2024/05/08	0.2	79.39	1	79.50	79.30	-0.9	2,984	-0.03%
2024/05/07	0.1	79.50	7.6	79.69	79.80	-7.5	3,008	-0.25%
2024/05/06	3.9	78.15	0.4	78.08	78.20	3.5	3,001	0.12%
2024/05/03	1.2	77.20	0.6	77.21	77.15	0.6	2,984	0.02%
2024/05/02	0.2	76.53	1.5	76.68	76.70	-1.2	2,987	-0.04%
2024/04/30	0	77.70	2.2	77.79	77.80	-2.2	2,983	-0.07%
2024/04/29	0.7	77.54	1.4	77.53	77.55	-0.7	2,982	-0.03%
2024/04/26	0.1	76.70	16.2	77.03	77.05	-16.1	3,002	-0.54%
2024/04/25	12.1	73.80	2.6	73.84	73.70	9.5	2,975	0.32%
2024/04/24	2.5	76.26	7.1	76.20	76.30	-4.6	2,956	-0.15%
2024/04/23	10.1	73.55	0	0.00	73.60	10.1	2,949	0.34%
2024/04/22	2.6	73.17	2.1	73.25	73.35	0.5	2,947	0.02%
2024/04/19	18.9	74.19	6	74.18	74.20	12.9	2,923	0.44%
2024/04/18	4.5	75.98	0	0.00	75.90	4.5	2,884	0.16%
2024/04/17	4.6	77.23	0.3	77.36	77.25	4.3	2,870	0.15%
2024/04/16	15.4	76.93	0.8	76.97	77.00	14.6	2,863	0.51%
2024/04/15	2.3	79.24	2.5	79.24	79.30	-0.2	2,843	-0.01%
2024/04/12	0.4	79.71	9.7	79.75	79.80	-9.4	2,838	-0.33%
2024/04/11	1.2	77.37	1	77.38	77.60	0.2	2,865	0.01%
2024/04/10	0.2	77.64	0	77.70	77.75	0.2	2,865	0.01%
2024/04/09	1.5	77.60	10	77.70	77.75	-8.5	2,867	-0.30%
2024/04/08	0.3	77.49	1.7	77.53	77.50	-1.4	2,880	-0.05%
2024/04/03	2.8	76.68	1.5	76.69	76.40	1.3	2,794	0.05%
2024/04/02	0.6	77.31	0.4	77.37	77.45	0.2	2,697	0.01%
2024/04/01	0.6	77.43	2.5	77.38	77.05	-2	2,603	-0.08%
2024/03/29	9.8	76.90	1	77.00	76.95	8.8	2,522	0.35%
2024/03/28	2.3	77.69	0.2	77.70	77.70	2.2	2,520	0.09%
2024/03/27	0.2	77.60	2	77.68	77.75	-1.8	2,503	-0.07%
2024/03/26	0.2	77.47	3.6	77.59	77.75	-3.4	2,506	-0.14%
2024/03/25	0.2	77.66	2.8	77.76	77.50	-2.6	2,492	-0.10%
2024/03/22	1.6	77.21	21.3	77.27	77.40	-19.8	2,488	-0.79%
2024/03/21	11.2	77.22	11.6	77.22	77.45	-0.4	2,469	-0.02%
2024/03/20	1.4	75.63	1.2	75.59	75.65	0.2	2,457	0.01%
2024/03/19	3.3	74.98	0.1	75.10	75.05	3.3	2,453	0.13%
2024/03/18	7.2	74.26	0.1	74.47	74.35	7.1	2,438	0.29%
2024/03/15	3.5	74.76	7.6	74.62	74.70	-4.2	2,445	-0.17%
2024/03/14	7.5	74.79	2	74.73	74.75	5.5	2,448	0.22%
2024/03/13	3.6	75.28	2.7	75.25	75.20	0.9	2,445	0.04%
2024/03/12	4.4	74.11	0.3	74.25	74.20	4.1	2,439	0.17%
2024/03/11	9.7	74.03	2	73.98	73.90	7.7	2,441	0.32%
2024/03/08	1.6	75.72	5.3	75.72	75.60	-3.7	2,417	-0.15%
2024/03/07	12.8	74.40	2	74.45	74.35	10.8	2,379	0.45%
2024/03/06	23.3	74.74	0.2	74.83	74.85	23.1	2,270	1.02%
2024/03/05	7.2	75.88	1.3	75.86	76.00	6	2,212	0.27%
2024/03/04	1.1	76.90	25.8	76.64	76.95	-24.7	2,153	-1.15%
2024/03/01	1.2	75.26	6	75.45	75.40	-4.8	2,092	-0.23%
2024/02/29	25.6	74.63	0	0.00	74.40	25.6	2,065	1.24%
2024/02/27	2.5	76.03	0.1	76.13	76.10	2.3	1,967	0.12%
2024/02/26	9.6	76.04	1.1	75.96	76.10	8.6	1,952	0.44%
2024/02/23	3.7	76.71	3.2	76.77	76.80	0.5	1,932	0.03%
2024/02/22	9.6	74.85	14.7	74.77	74.85	-5.1	1,916	-0.27%
2024/02/21	19.5	72.97	1	73.18	72.95	18.5	1,899	0.97%
2024/02/20	1.5	74.29	0.6	74.30	74.20	1	1,882	0.05%
2024/02/19	5.6	74.29	16.9	74.32	74.30	-11.2	1,850	-0.61%
2024/02/16	6.7	74.91	2.6	75.24	74.85	4	1,873	0.22%
2024/02/15	3.6	74.76	11.4	74.71	74.90	-7.9	1,862	-0.42%
2024/02/05	5.6	72.26	18.6	72.25	72.30	-13.1	1,847	-0.71%
2024/02/02	5.2	70.74	12.5	70.77	70.55	-7.4	1,812	-0.41%
2024/02/01	8.7	68.20	1.2	68.47	68.25	7.5	1,756	0.43%
2024/01/31	10.8	68.85	3.4	68.82	68.95	7.4	1,663	0.45%
2024/01/30	8.8	70.59	5.8	70.56	70.65	3	1,665	0.18%
2024/01/29	3	69.50	5.8	69.40	69.50	-2.7	1,677	-0.16%
2024/01/26	5.4	69.24	4.1	69.35	69.15	1.3	1,672	0.08%
2024/01/25	1.4	69.75	1.9	69.82	69.85	-0.5	1,673	-0.03%
2024/01/24	6.3	69.67	9.9	69.59	69.70	-3.7	1,661	-0.22%
2024/01/23	5.4	68.18	5.2	68.16	68.30	0.2	1,651	0.01%
2024/01/22	0.3	68.35	8.5	68.38	68.45	-8.3	1,659	-0.50%
2024/01/19	7.6	66.84	4.8	66.86	66.95	2.8	1,648	0.17%
2024/01/18	0.2	65.79	1.1	65.99	65.75	-0.9	1,684	-0.05%
2024/01/17	4.1	66.13	12.8	66.17	66.20	-8.7	1,683	-0.52%
2024/01/16	0.7	65.95	2.7	65.99	66.15	-2	1,680	-0.12%
2024/01/15	0.1	65.91	3	66.04	66.25	-3	1,694	-0.18%
2024/01/12	0.3	65.72	0.3	65.84	65.85	0	1,698	0.00%
2024/01/11	0.2	65.89	5	65.89	65.95	-4.8	1,713	-0.28%
2024/01/10	3	65.08	0.1	65.00	65.05	2.9	1,724	0.17%
2024/01/09	2	64.71	1.4	64.73	64.70	0.6	1,749	0.04%
2024/01/08	3.8	63.15	0.2	63.20	63.10	3.6	1,765	0.20%
2024/01/05	7.7	62.99	1	63.10	62.80	6.7	1,772	0.38%
2024/01/04	2.9	63.13	0.4	63.20	63.10	2.5	1,790	0.14%
2024/01/03	2.8	63.54	3	63.65	63.50	-0.2	1,799	-0.01%
2024/01/02	7.5	64.71	0	0.00	64.75	7.5	1,779	0.42%
2023/12/29	1.1	65.35	5.1	65.27	65.35	-4	1,772	-0.23%
2023/12/28	9.5	65.61	0	0.00	65.45	9.5	1,795	0.53%
2023/12/27	0.7	65.76	0	0.00	65.85	0.7	1,788	0.04%
2023/12/26	0.3	65.71	2.1	65.73	65.80	-1.9	1,781	-0.10%
2023/12/25	2.6	65.68	0.7	66.20	65.80	1.9	1,783	0.10%
2023/12/22	2.1	65.70	7.2	65.75	65.70	-5.2	1,792	-0.29%
2023/12/21	6.1	65.55	1.2	65.47	65.50	4.9	1,800	0.27%
2023/12/20	0.1	66.21	4.3	66.30	66.35	-4.2	1,803	-0.23%
2023/12/19	0	0.00	1.2	65.61	65.75	-1.2	1,835	-0.07%
2023/12/18	1	64.80	1.1	64.88	64.90	-0.1	1,861	-0.01%
2023/12/15	1.5	64.31	0	0.00	64.35	1.5	1,864	0.08%
2023/12/14	5.7	64.60	0.1	64.60	64.70	5.7	1,872	0.30%
2023/12/13	0.1	63.90	7.3	63.90	64.00	-7.2	1,877	-0.38%
2023/12/12	0.2	63.11	0	0.00	63.10	0.2	1,881	0.01%
2023/12/11	1.1	62.99	6	62.85	62.90	-5	1,869	-0.27%
2023/12/08	0.1	62.22	0	0.00	62.20	0.1	1,868	0.01%
2023/12/07	10.9	61.41	5	61.40	61.50	5.9	1,874	0.32%
2023/12/06	5.7	62.36	4.3	62.32	62.40	1.4	1,876	0.07%
2023/12/05	0.2	61.40	0.2	61.45	61.35	0	1,874	0.00%
2023/12/04	26.6	61.83	0.3	61.85	61.80	26.3	1,881	1.40%
2023/12/01	0.5	62.21	0	0.00	62.30	0.5	1,886	0.03%
2023/11/30	0.1	62.81	0.1	62.85	62.70	0	1,891	0.00%
2023/11/29	5.2	62.99	1	62.80	62.70	4.2	1,859	0.23%
2023/11/28	11	62.80	0	0.00	62.75	11	1,859	0.59%
2023/11/27	0.1	62.97	1.1	62.90	62.85	-1	1,865	-0.05%
2023/11/24	0.5	63.35	0	0.00	63.40	0.5	1,878	0.03%
2023/11/22	0.3	62.77	0	0.00	62.75	0.3	1,887	0.01%
2023/11/21	0.2	63.27	1.5	63.52	63.25	-1.3	1,948	-0.07%
2023/11/20	0.1	62.64	0.2	62.40	62.30	-0.2	1,981	-0.01%
2023/11/17	0.3	62.95	0	0.00	62.90	0.3	1,983	0.01%
2023/11/16	0	62.95	2	62.90	62.95	-2	1,977	-0.10%
2023/11/15	0.1	63.40	1.4	63.35	63.40	-1.3	1,995	-0.07%
2023/11/14	0.1	62.05	3.4	62.16	62.25	-3.3	1,987	-0.16%
2023/11/13	0.5	61.85	0.4	61.91	61.95	0	1,987	0.00%
2023/11/10	2.1	60.40	3.1	60.41	60.50	-1.1	1,969	-0.05%
2023/11/09	0	60.68	3.9	60.72	60.80	-3.9	1,957	-0.20%
2023/11/08	0	60.38	17.1	60.46	60.50	-17.1	1,955	-0.87%
2023/11/07	0	59.05	9.5	59.25	59.30	-9.5	1,925	-0.49%
2023/11/06	0.3	59.20	3.8	59.31	59.10	-3.5	1,940	-0.18%
2023/11/03	0	58.78	6.6	58.66	58.60	-6.5	1,918	-0.34%
2023/11/02	0.6	58.27	2.1	58.37	58.40	-1.5	1,921	-0.08%
2023/11/01	17	56.90	0.4	56.97	57.00	16.7	1,920	0.87%
2023/10/31	0.6	56.63	0.2	56.65	56.50	0.3	1,945	0.02%
2023/10/30	1.2	56.66	0	0.00	56.60	1.2	1,983	0.06%
2023/10/27	2.2	56.16	0	0.00	56.25	2.2	1,986	0.11%
2023/10/26	16.9	55.91	0	0.00	55.95	16.9	2,023	0.84%
2023/10/25	0.1	58.40	2.1	58.35	58.35	-1.9	1,977	-0.10%
2023/10/24	0	58.15	0	0.00	58.25	0	1,980	0.00%
2023/10/23	1.4	57.46	0	0.00	57.50	1.4	1,990	0.07%
2023/10/20	0.2	58.18	0	0.00	58.20	0.2	1,974	0.01%
2023/10/19	1.4	58.69	1	58.60	58.55	0.4	1,981	0.02%
2023/10/18	0.1	59.19	0	0.00	59.05	0.1	2,007	0.01%
2023/10/17	0	59.78	24	59.83	59.75	-24	2,008	-1.19%
2023/10/16	0.1	59.26	1	59.30	59.15	-0.9	2,019	-0.05%
2023/10/13	0	60.03	1.1	60.00	59.95	-1	2,005	-0.05%
2023/10/12	1	60.20	3.5	60.15	60.20	-2.5	2,006	-0.12%
2023/10/11	0	0.00	2.1	59.47	59.45	-2.1	1,992	-0.10%
2023/10/06	1	58.05	0	58.20	58.00	1	2,014	0.05%
2023/10/05	0.1	58.08	6	58.15	58.15	-6	2,033	-0.29%
2023/10/04	2.7	57.18	8	57.25	57.20	-5.3	2,048	-0.26%
2023/10/03	17.1	58.30	1.6	58.40	58.30	15.5	2,030	0.76%
2023/10/02	0.6	58.09	9	57.96	57.95	-8.4	2,018	-0.42%
2023/09/28	1.8	57.01	0.1	56.95	57.00	1.7	2,024	0.08%
2023/09/27	2.9	56.95	0	0.00	56.90	2.9	2,006	0.14%
2023/09/26	3.4	57.47	0	0.00	57.50	3.4	1,992	0.17%
2023/09/25	2.9	57.39	1	57.20	57.40	1.9	1,980	0.10%
2023/09/22	8	57.14	0.1	57.20	57.25	7.8	1,961	0.40%
2023/09/21	17.2	58.13	0	0.00	58.25	17.2	1,924	0.90%
2023/09/20	10.3	59.40	1	59.45	59.45	9.3	1,910	0.49%
2023/09/19	1.2	59.62	1	59.70	59.60	0.2	1,942	0.01%
2023/09/18	1.6	59.85	1.1	59.95	59.85	0.5	1,932	0.02%
2023/09/15	0.1	60.75	8.2	60.70	60.80	-8.1	1,930	-0.42%
2023/09/14	0	0.00	13	60.72	60.70	-13	1,915	-0.68%
2023/09/13	2.1	60.30	0	0.00	60.35	2.1	1,914	0.11%
2023/09/12	1	60.98	5.3	61.05	61.05	-4.2	1,918	-0.22%
2023/09/11	15.3	60.10	18	60.06	60.15	-2.7	1,914	-0.14%
2023/09/08	0	60.05	2.3	59.87	59.95	-2.3	1,900	-0.12%
2023/09/07	1.1	60.06	0	0.00	59.90	1.1	1,903	0.06%
2023/09/06	0	60.80	3.6	60.81	60.80	-3.6	1,896	-0.19%
2023/09/05	16	60.25	0.6	60.20	60.20	15.5	1,896	0.81%
2023/09/04	1.4	60.30	22.9	60.26	60.25	-21.4	1,913	-1.12%
2023/09/01	0	60.35	11.5	60.36	60.35	-11.5	1,899	-0.61%
2023/08/31	0.1	59.95	11.9	60.21	60.10	-11.8	1,893	-0.62%
2023/08/30	0.4	59.83	29.5	59.98	59.95	-29.1	1,893	-1.54%
2023/08/29	1	58.30	0.9	58.28	58.30	0.1	1,887	0.01%
2023/08/28	0.1	57.92	0	0.00	57.85	0.1	1,882	0.00%
2023/08/25	30.8	57.43	1.8	57.78	57.30	29	1,898	1.53%
2023/08/24	3.7	60.41	6.9	60.41	60.45	-3.3	1,828	-0.18%
2023/08/23	3	58.30	0	58.35	58.25	3	1,801	0.17%
2023/08/22	0.6	58.04	16.2	58.07	58.10	-15.6	1,784	-0.87%
2023/08/21	5.2	56.70	1	56.60	56.65	4.2	1,815	0.23%
2023/08/18	12.4	56.58	0	0.00	56.40	12.4	1,792	0.69%
2023/08/17	4.1	57.46	0	0.00	57.55	4.1	1,766	0.23%
2023/08/16	4.4	58.53	0.2	58.75	58.55	4.2	1,752	0.24%
2023/08/15	0	59.54	5	59.50	59.50	-5	1,777	-0.28%
2023/08/14	8.1	58.00	1.3	57.88	57.90	6.8	1,785	0.38%
2023/08/11	0.1	58.87	0	0.00	58.65	0.1	1,778	0.01%
2023/08/10	19.4	58.58	12.1	58.58	58.50	7.3	1,771	0.41%
2023/08/09	2.1	59.90	6	59.90	59.90	-3.9	1,725	-0.22%
2023/08/08	1	60.50	23.3	60.54	60.50	-22.2	1,726	-1.29%
2023/08/07	0.1	60.53	2.5	60.60	60.40	-2.4	1,727	-0.14%
2023/08/04	2.3	60.28	0.1	60.40	60.55	2.2	1,708	0.13%
2023/08/02	0.4	60.97	4.1	61.14	60.90	-3.7	1,691	-0.22%
2023/08/01	19.1	61.59	1.2	61.54	61.50	17.9	1,642	1.09%
2023/07/31	0	0.00	5	60.78	60.80	-5	1,634	-0.31%
2023/07/28	1.6	59.51	1.7	59.46	59.60	-0.1	1,578	-0.01%
2023/07/27	2.7	59.84	16.2	59.76	59.90	-13.5	1,562	-0.86%
2023/07/26	2.5	59.62	0	0.00	59.55	2.5	1,557	0.16%
2023/07/25	6.4	59.21	1.1	59.20	59.20	5.4	1,544	0.35%
2023/07/24	0.7	59.08	0.1	59.00	58.90	0.6	1,529	0.04%
2023/07/21	18.2	59.07	47.3	58.91	59.15	-29.1	1,509	-1.93%
2023/07/20	18.2	60.92	1.2	60.88	60.95	17	1,456	1.17%
2023/07/19	2.8	61.77	7.1	61.86	61.80	-4.3	1,431	-0.30%
2023/07/18	14.2	60.84	2.8	60.87	60.85	11.5	1,385	0.83%
2023/07/17	11.1	60.11	1	60.25	60.35	10.1	1,367	0.74%
2023/07/14	6.2	60.40	4.4	60.44	60.35	1.9	1,337	0.14%
2023/07/13	3	59.27	0	0.00	59.15	3	1,293	0.23%
2023/07/12	11.1	58.40	3.1	58.34	58.40	8.1	1,244	0.65%
2023/07/11	2.7	58.40	0	0.00	58.40	2.7	1,213	0.22%
2023/07/10	1.1	58.53	0	0.00	58.65	1.1	1,187	0.09%
2023/07/07	0.2	58.72	9.2	58.68	58.70	-9	1,169	-0.77%
2023/07/06	2	58.95	2.3	58.89	58.95	-0.2	1,160	-0.02%
2023/07/05	0.3	58.85	1	58.70	58.70	-0.7	1,137	-0.06%
2023/07/04	1.1	58.80	0.3	58.75	58.80	0.8	1,132	0.07%
2023/07/03	1	58.55	10.6	58.59	58.60	-9.6	1,123	-0.86%
2023/06/30	1	57.45	7	57.45	57.50	-6	1,122	-0.53%
2023/06/29	7	57.73	0	0.00	57.75	7	1,118	0.63%
2023/06/28	0.1	56.68	1	56.50	56.70	-0.9	1,108	-0.09%
2023/06/27	11.1	55.67	0.4	55.65	55.55	10.7	1,087	0.98%
2023/06/26	2.9	57.91	1.2	57.90	57.80	1.6	1,047	0.15%
2023/06/21	0.8	58.67	4.1	58.84	58.75	-3.4	1,046	-0.32%
2023/06/20	2.3	57.81	0.5	58.05	57.90	1.8	1,027	0.17%
2023/06/19	7.3	58.01	25.2	57.95	58.00	-17.9	1,042	-1.71%
2023/06/16	1	58.35	0.1	58.44	58.35	1	1,028	0.09%
2023/06/15	3.3	57.95	4	57.99	58.00	-0.7	1,016	-0.07%
2023/06/13	0.3	56.67	5.5	56.71	56.75	-5.2	1,026	-0.51%
2023/06/12	5.3	55.50	7.7	55.49	55.50	-2.4	1,011	-0.24%
2023/06/09	0.3	55.02	6	55.10	55.15	-5.7	993	-0.57%
2023/06/08	5.1	53.81	23	53.78	53.60	-17.9	980	-1.82%
2023/06/07	1.5	55.48	4.1	55.52	55.55	-2.6	947	-0.27%
2023/06/06	2.9	54.97	19	54.97	55.00	-16.1	932	-1.73%
2023/06/05	0	54.70	5.7	54.71	54.65	-5.7	916	-0.63%
2023/06/02	0.5	54.49	6.6	54.54	54.55	-6.1	900	-0.68%
2023/06/01	0.4	53.22	14	53.21	53.30	-13.6	890	-1.52%
2023/05/31	6.3	53.56	14	53.51	53.65	-7.7	878	-0.87%
2023/05/30	0.2	52.86	16.7	52.98	52.95	-16.4	851	-1.93%
2023/05/29	25.5	53.10	23.4	53.06	53.05	2.1	842	0.25%
2023/05/26	1.2	51.47	7.6	51.29	51.25	-6.4	811	-0.79%
2023/05/25	0.1	51.20	4.2	51.21	51.25	-4.2	794	-0.53%
2023/05/24	2	50.10	9.2	50.07	50.15	-7.2	760	-0.94%
2023/05/23	0	50.55	4.6	50.61	50.60	-4.6	753	-0.61%
2023/05/22	9.1	50.03	4.4	50.02	50.00	4.7	737	0.64%
2023/05/19	0.1	50.82	15	50.88	50.80	-14.9	729	-2.04%
2023/05/18	4	49.22	12.4	49.03	49.21	-8.4	689	-1.22%
2023/05/17	10.4	48.09	32.3	48.20	48.34	-21.9	674	-3.25%
2023/05/16	1.3	47.68	0.1	47.70	47.67	1.1	655	0.17%
2023/05/15	0.5	47.34	0.2	47.34	47.40	0.3	655	0.05%
2023/05/12	10.1	47.91	26.4	47.90	47.91	-16.3	655	-2.49%
2023/05/11	7	47.31	12.2	47.32	47.33	-5.2	631	-0.83%
2023/05/10	5	46.26	13.2	46.37	46.33	-8.2	638	-1.29%
2023/05/09	0	46.19	3.7	46.21	46.25	-3.6	636	-0.57%
2023/05/08	0	0.00	0.1	45.56	45.64	-0.1	632	-0.02%
2023/05/05	0	45.00	16	45.06	45.08	-16	662	-2.41%
2023/05/04	0	44.76	3	44.75	44.78	-3	680	-0.44%
2023/05/03	1.1	44.92	6	44.92	44.82	-4.9	682	-0.72%
2023/05/02	1.3	45.11	3.4	45.15	45.19	-2.2	691	-0.31%
2023/04/28	0	0.00	4.1	44.91	44.87	-4.1	728	-0.56%
2023/04/27	1	44.10	2.2	44.10	44.12	-1.1	717	-0.16%
2023/04/26	1	43.82	3	43.74	43.77	-2	718	-0.28%
2023/04/25	0	43.65	1.2	43.61	43.53	-1.1	714	-0.16%
2023/04/24	0.1	43.88	2.1	43.87	43.80	-2	716	-0.28%
2023/04/21	5	44.00	10	44.07	43.95	-5	721	-0.69%
2023/04/20	0.2	44.15	0.4	44.18	44.12	-0.3	721	-0.04%
2023/04/19	0.2	44.34	5	44.37	44.36	-4.8	725	-0.66%
2023/04/18	0	44.55	0.8	44.40	44.39	-0.8	731	-0.11%
2023/04/17	0	44.60	1	44.57	44.57	-1	729	-0.13%
2023/04/14	0	0.00	4.2	44.52	44.48	-4.2	725	-0.58%
2023/04/13	1.2	43.75	0.1	43.80	43.77	1.1	720	0.15%
2023/04/12	4.1	44.39	2.5	44.39	44.37	1.6	718	0.22%
2023/04/11	1.1	44.67	11.4	44.70	44.63	-10.3	721	-1.43%
2023/04/10	0.1	44.51	4	44.50	44.48	-4	724	-0.55%
2023/04/07	0	0.00	8.9	44.56	44.52	-8.9	718	-1.23%
2023/04/06	2.1	44.18	6	44.00	44.18	-3.9	711	-0.55%
2023/03/31	2.2	44.42	4.4	44.44	44.43	-2.3	711	-0.32%
2023/03/30	4	43.82	0	0.00	43.81	4	696	0.58%
2023/03/29	3	43.22	1.1	43.15	43.21	1.9	690	0.28%
2023/03/28	5.1	43.41	16	43.37	43.38	-10.9	694	-1.57%
2023/03/27	1.1	43.86	3.3	43.89	43.91	-2.2	690	-0.31%
2023/03/24	6.1	43.65	4.3	43.73	43.76	1.7	689	0.25%
2023/03/23	1.2	43.17	5.1	43.13	43.21	-4	675	-0.59%
2023/03/22	14	43.15	16.4	43.40	43.43	-2.4	672	-0.35%
2023/03/21	1.1	42.70	0.1	42.70	42.75	0.9	649	0.14%
2023/03/20	3	42.84	1.4	42.79	42.74	1.6	646	0.25%
2023/03/17	1	42.84	19.8	42.83	42.88	-18.8	639	-2.94%
2023/03/16	0	0.00	3.9	41.41	41.58	-3.9	614	-0.64%
2023/03/15	0	0.00	22.1	40.95	40.95	-22.1	600	-3.68%
2023/03/14	0.6	39.91	0.2	39.96	39.77	0.5	593	0.08%
2023/03/13	1.2	39.94	0	0.00	40.10	1.2	593	0.20%
2023/03/10	22.6	39.99	0	0.00	39.99	22.6	593	3.80%
2023/03/09	0	0.00	0.1	41.10	41.07	-0.1	599	-0.01%
2023/03/08	3.4	40.71	2	40.73	40.75	1.4	600	0.23%
2023/03/07	8.1	41.11	0	0.00	41.11	8.1	600	1.35%
2023/03/06	2	41.04	0	0.00	41.13	2	603	0.33%
2023/03/03	1.3	40.00	0	40.00	39.97	1.3	592	0.22%
2023/03/02	10.8	40.07	0	0.00	39.96	10.8	592	1.82%
2023/03/01	1.3	40.52	0	0.00	40.70	1.3	583	0.22%
2023/02/24	2	40.62	0	0.00	40.63	2	593	0.34%
2023/02/23	0.2	40.67	0	0.00	40.62	0.2	589	0.03%
2023/02/22	9.1	40.10	2.9	40.12	40.07	6.2	588	1.06%
2023/02/21	16.1	40.90	4	40.90	40.93	12.1	582	2.07%
2023/02/20	1.1	41.10	0	0.00	41.11	1.1	588	0.18%
2023/02/17	19.4	41.25	14.1	41.27	41.22	5.2	603	0.87%
2023/02/16	0	42.73	8	42.79	42.73	-8	606	-1.33%
2023/02/15	0	0.00	17.2	41.99	41.93	-17.2	620	-2.77%
2023/02/14	0	0.00	0.4	41.17	41.19	-0.4	624	-0.06%
2023/02/13	0.3	40.40	14.2	40.51	40.48	-13.9	630	-2.21%
2023/02/10	0.4	41.30	0	41.30	41.25	0.4	629	0.06%
2023/02/09	16.3	41.81	0.1	41.90	41.85	16.2	636	2.54%
2023/02/08	0.1	42.10	21.7	42.32	42.31	-21.6	643	-3.35%
2023/02/07	0.3	41.08	4.3	41.21	41.21	-3.9	637	-0.62%
2023/02/06	0.2	41.12	5.1	41.14	41.18	-4.9	637	-0.77%
2023/02/03	3.8	41.22	16.5	41.29	41.10	-12.7	615	-2.07%
2023/02/02	4	40.17	36	40.23	40.25	-32.1	582	-5.51%
2023/02/01	0.1	38.14	0.9	37.95	38.12	-0.8	558	-0.14%
2023/01/31	13.6	37.74	0.2	37.51	37.52	13.4	553	2.43%
2023/01/30	4.6	38.00	28.9	38.49	38.75	-24.3	551	-4.40%
2023/01/17	5.3	35.11	0.2	35.04	34.98	5.2	522	0.99%
2023/01/16	5.3	35.09	18.6	35.10	35.12	-13.3	537	-2.48%
2023/01/13	1	34.83	0	0.00	34.71	1	534	0.19%
2023/01/12	0	34.48	2	34.47	34.52	-2	535	-0.37%
2023/01/11	0.1	33.75	26.2	33.81	33.86	-26.1	536	-4.86%
2023/01/10	0.2	33.21	3	33.13	33.17	-2.8	538	-0.52%
2023/01/09	0	0.00	3	33.00	32.95	-3	539	-0.56%
2023/01/06	10.9	32.51	0	0.00	32.46	10.9	536	2.03%
2023/01/05	1.1	32.95	0	0.00	32.99	1.1	532	0.21%
2023/01/04	22.1	32.91	1	32.96	32.95	21.1	539	3.91%
2023/01/03	1	33.09	22	33.24	33.27	-21	550	-3.81%
2022/12/30	0	33.00	1.3	32.97	32.95	-1.2	547	-0.23%
2022/12/29	31.4	32.19	0	0.00	32.20	31.4	549	5.71%
2022/12/28	12.5	32.47	1	32.45	32.45	11.5	549	2.10%
2022/12/27	1.3	33.58	1	33.50	33.62	0.3	545	0.06%
2022/12/26	2.1	33.60	0	0.00	33.61	2.1	546	0.39%
2022/12/23	17.3	33.56	0	0.00	33.55	17.3	553	3.13%
2022/12/22	0	0.00	5	34.67	34.68	-5	550	-0.91%
2022/12/21	0	0.00	1	34.24	34.09	-1	557	-0.18%
2022/12/20	16.4	34.06	0	0.00	33.73	16.4	562	2.91%
2022/12/19	1.1	34.86	0	0.00	34.85	1.1	568	0.20%
2022/12/16	25.5	35.15	0	0.00	35.08	25.5	573	4.44%
2022/12/15	1	36.20	0.4	36.29	36.15	0.6	577	0.11%
2022/12/14	5	36.49	0	0.00	36.54	5	578	0.86%
2022/12/13	1	36.16	20.2	36.20	36.20	-19.2	576	-3.33%
2022/12/12	1.1	35.92	0	0.00	35.96	1.1	578	0.19%
2022/12/09	11	36.11	0	0.00	36.13	11	582	1.89%
2022/12/08	1.2	35.49	0.3	35.30	35.49	0.9	582	0.16%
2022/12/07	1.1	35.80	0	0.00	35.82	1.1	600	0.18%
2022/12/06	5.2	36.30	0.2	36.38	36.23	5	604	0.82%
2022/12/05	2.2	36.71	14	36.71	36.70	-11.9	605	-1.96%
2022/12/02	0.3	36.02	26.2	36.20	36.38	-25.9	619	-4.18%
2022/12/01	4	36.02	1.4	35.93	35.99	2.6	618	0.42%
2022/11/30	6.3	34.37	0.8	34.43	34.42	5.5	607	0.90%
2022/11/28	1.3	34.53	0	0.00	34.48	1.3	604	0.21%
2022/11/25	0.2	35.23	0	0.00	35.11	0.2	609	0.02%
2022/11/24	0.3	35.34	0.1	35.36	35.34	0.2	614	0.03%
2022/11/23	0.1	34.69	0	0.00	34.70	0.1	616	0.02%
2022/11/22	22.5	34.30	0.3	34.35	34.22	22.2	625	3.55%
2022/11/21	0.2	34.88	0	0.00	34.91	0.2	623	0.03%
2022/11/18	0.1	35.50	0	0.00	35.43	0.1	623	0.01%
2022/11/17	0.3	35.33	5.3	35.26	35.31	-5	624	-0.79%
2022/11/16	4.4	35.73	0.3	35.75	35.86	4.2	627	0.66%
2022/11/15	0.3	35.19	7.6	35.21	35.45	-7.2	627	-1.15%
2022/11/14	7.5	34.64	45	34.79	34.69	-37.5	615	-6.10%
2022/11/11	12.2	34.18	4	34.11	34.15	8.2	614	1.33%
2022/11/10	31.2	32.03	1.3	32.33	32.06	30	594	5.04%
2022/11/09	5.3	33.23	3.2	33.25	33.17	2	589	0.35%
2022/11/08	0.3	33.29	0	0.00	33.11	0.3	592	0.04%
2022/11/07	6.5	33.09	0	0.00	33.11	6.5	589	1.10%
2022/11/04	3.4	32.70	0	0.00	33.44	3.4	589	0.58%
2022/11/03	30.4	33.32	0.3	33.49	33.19	30.1	586	5.13%
2022/11/02	0.3	34.49	1.3	34.55	34.55	-1.1	570	-0.19%
2022/11/01	0.1	34.87	0	0.00	34.97	0.1	569	0.02%
2022/10/31	0.1	34.73	1	34.99	35.04	-1	583	-0.17%
2022/10/28	34.3	34.49	0.2	34.38	34.30	34.1	595	5.72%
2022/10/27	1.3	35.88	0	0.00	35.76	1.3	588	0.22%
2022/10/26	22.3	36.03	0	0.00	35.94	22.3	590	3.77%
2022/10/25	24.4	35.90	12.1	35.71	35.83	12.3	597	2.06%
2022/10/24	0.1	36.65	28.1	36.24	36.21	-28	596	-4.69%
2022/10/21	0.2	35.41	0.1	35.50	35.37	0.1	587	0.02%
2022/10/20	22.5	35.39	0	0.00	35.69	22.5	587	3.82%
2022/10/19	0.2	36.56	23.5	36.52	36.51	-23.3	585	-3.98%
2022/10/18	2.1	35.78	23.2	35.73	36.12	-21.1	582	-3.63%
2022/10/17	23.6	34.36	18.9	34.28	34.45	4.7	585	0.80%
2022/10/14	2.3	35.42	23.2	35.36	35.57	-21	585	-3.58%
2022/10/13	5.8	34.65	1.3	34.65	34.68	4.5	600	0.75%
2022/10/12	59.6	34.70	2.3	34.71	34.87	57.3	600	9.53%
2022/10/11	10.1	35.54	1	35.64	35.39	9.1	598	1.52%
2022/10/07	0.1	37.46	0	0.00	37.30	0.1	586	0.02%
2022/10/06	0.1	37.75	28	37.75	37.79	-28	590	-4.73%
2022/10/05	0.2	37.67	1.1	37.63	37.61	-0.9	589	-0.15%
2022/10/04	0.1	37.30	0.6	37.14	37.26	-0.5	586	-0.08%
2022/10/03	3.7	36.10	1	36.05	36.11	2.7	586	0.45%
2022/09/30	20.6	36.78	6.5	36.67	36.72	14.1	592	2.38%
2022/09/29	0.2	37.72	29.2	37.75	37.76	-29	592	-4.90%
2022/09/28	3.3	36.81	1	36.77	36.76	2.3	599	0.38%
2022/09/27	0.3	37.22	0	0.00	37.24	0.3	596	0.06%
2022/09/26	2.4	37.07	2.2	37.14	37.09	0.2	597	0.03%
2022/09/23	0.6	37.82	0.3	37.81	37.80	0.3	589	0.06%
2022/09/22	30.8	37.93	55	37.93	37.95	-24.2	589	-4.10%
2022/09/21	1.5	38.69	0	0.00	38.73	1.5	580	0.25%
2022/09/20	0.1	38.89	32	38.92	38.95	-31.9	588	-5.41%
2022/09/19	0.1	38.39	1.3	38.40	38.45	-1.2	605	-0.19%
2022/09/16	20.2	38.30	0	0.00	38.34	20.2	610	3.31%
2022/09/15	2.3	38.90	4	38.92	38.84	-1.7	622	-0.27%
2022/09/14	15.2	38.68	0	0.00	38.63	15.2	628	2.42%
2022/09/13	0.4	40.59	2	40.81	40.60	-1.7	621	-0.27%
2022/09/12	0.3	40.04	1.4	40.06	40.04	-1.1	621	-0.17%
2022/09/08	1.2	39.09	0	39.12	39.15	1.2	628	0.19%
2022/09/07	2.7	38.22	1	38.25	38.22	1.7	624	0.27%
2022/09/06	0.3	39.12	1	39.10	39.02	-0.7	625	-0.12%
2022/09/05	2.6	38.78	5.3	38.84	38.78	-2.7	643	-0.42%
2022/09/02	0.2	39.25	2.3	39.21	39.27	-2	659	-0.31%
2022/09/01	18	38.89	1.2	38.83	38.85	16.8	668	2.51%
2022/08/31	1.4	39.47	0	0.00	39.54	1.4	677	0.20%
2022/08/30	0.1	39.89	1	39.80	39.93	-0.9	681	-0.14%
2022/08/29	4.9	39.38	5	39.33	39.52	-0.1	685	-0.02%
2022/08/26	0.2	41.31	0.1	41.40	41.37	0.1	680	0.02%
2022/08/25	0.2	40.48	0	0.00	40.45	0.2	675	0.03%
2022/08/24	0.8	39.85	1.6	39.84	39.88	-0.8	678	-0.12%
2022/08/23	2.7	39.86	0	0.00	39.80	2.7	687	0.39%
2022/08/22	0.6	40.64	5	40.60	40.57	-4.4	700	-0.63%
2022/08/19	0	41.52	2	41.49	41.42	-2	716	-0.28%
2022/08/18	0.5	41.42	0	0.00	41.33	0.5	725	0.07%
2022/08/17	1	42.13	0	0.00	42.13	1	730	0.14%
2022/08/16	3.1	42.26	7.6	42.34	42.33	-4.5	753	-0.60%
2022/08/15	15.2	41.87	0.7	41.87	41.93	14.5	750	1.93%
2022/08/12	0.4	41.25	0.3	41.29	41.32	0.1	745	0.02%
2022/08/11	0.3	41.42	12.1	41.41	41.42	-11.8	762	-1.55%
2022/08/10	1.7	40.07	0.3	40.11	39.90	1.4	753	0.18%
2022/08/09	2.2	40.50	0.8	40.71	40.72	1.4	748	0.19%
2022/08/08	2.2	40.69	1.3	40.82	40.86	0.9	755	0.12%
2022/08/05	5.2	41.40	1	41.44	41.40	4.2	764	0.54%
2022/08/04	7.7	40.86	0.5	40.85	40.85	7.2	794	0.90%
2022/08/03	0.1	39.60	10	39.69	39.85	-9.9	783	-1.26%
2022/08/02	1.4	39.65	2.5	39.61	39.59	-1.1	805	-0.14%
2022/08/01	1.2	39.71	1	39.70	39.95	0.2	819	0.02%
2022/07/29	0.6	39.96	5.5	39.98	40.00	-4.9	826	-0.60%
2022/07/28	1.1	38.88	2	38.86	38.94	-0.9	822	-0.11%
2022/07/27	0.2	38.28	0.5	38.38	38.36	-0.3	829	-0.04%
2022/07/26	10.2	38.39	0	0.00	38.35	10.2	857	1.19%
2022/07/25	2.5	38.51	0.2	38.60	38.51	2.3	911	0.25%
2022/07/22	6.2	39.06	10	39.07	39.10	-3.8	943	-0.40%
2022/07/21	1.5	38.70	17	38.73	38.73	-15.5	1,001	-1.55%
2022/07/20	2.5	38.47	8.3	38.35	38.33	-5.8	1,047	-0.56%
2022/07/19	2.5	37.04	0	0.00	36.98	2.5	1,129	0.22%
2022/07/18	1.8	37.24	2	37.48	37.50	-0.3	1,287	-0.02%
2022/07/15	1.2	36.62	1	36.63	36.67	0.2	1,375	0.01%
2022/07/14	5	36.50	0.1	36.56	36.52	4.9	1,494	0.33%
2022/07/13	5.3	36.59	1	36.46	36.60	4.3	1,495	0.29%
2022/07/12	6.3	36.50	0	0.00	36.45	6.3	1,503	0.42%
2022/07/11	0	37.80	2	37.79	37.71	-2	1,508	-0.13%
2022/07/08	3.2	38.09	11.1	38.01	38.00	-7.9	1,519	-0.52%
2022/07/07	0.2	37.17	1.4	37.28	37.36	-1.2	1,526	-0.08%
2022/07/06	0.1	36.88	2	37.01	36.84	-1.9	1,542	-0.12%
2022/07/05	3	36.24	0	36.28	36.28	3	1,554	0.19%
2022/07/04	0.3	35.82	12	35.90	35.78	-11.7	1,558	-0.75%
2022/07/01	0	35.63	0.1	35.56	35.50	-0.1	1,574	-0.01%
2022/06/30	5.1	36.33	1.6	36.33	36.24	3.5	1,592	0.22%
2022/06/29	0.1	36.59	0	0.00	36.59	0.1	1,610	0.01%
2022/06/28	0.1	37.78	1.1	37.73	37.79	-1	1,624	-0.06%
2022/06/27	3.2	38.09	9.2	38.07	38.15	-6	1,641	-0.36%
2022/06/24	0.1	36.92	1.2	36.52	36.92	-1.1	1,661	-0.07%
2022/06/23	1	35.93	2.6	35.61	36.04	-1.6	1,683	-0.09%
2022/06/22	0.6	35.50	3.1	35.61	35.49	-2.6	1,695	-0.15%
2022/06/20	1.1	35.00	0.4	35.10	35.04	0.8	1,761	0.04%
2022/06/17	1.3	34.87	16	34.89	35.17	-14.7	1,776	-0.83%
2022/06/16	0	36.52	8	36.06	36.06	-8	1,803	-0.44%
2022/06/15	2.1	35.33	3	35.35	35.33	-0.9	1,805	-0.05%
2022/06/14	16.8	34.98	8.3	34.98	35.26	8.5	1,838	0.46%
2022/06/13	8.9	36.15	0.3	36.20	36.04	8.6	1,843	0.47%
2022/06/10	0.6	38.02	0	0.00	38.33	0.6	1,873	0.03%
2022/06/09	0	0.00	8	39.20	39.25	-8	1,921	-0.42%
2022/06/08	7.1	38.55	1.6	38.50	38.51	5.5	1,924	0.29%
2022/06/07	0.1	37.86	0	0.00	37.83	0.1	1,934	0.01%
2022/06/06	0.2	37.82	1.3	37.75	37.78	-1.1	1,944	-0.06%
2022/06/02	0	37.33	2	37.27	37.36	-2	1,978	-0.10%
2022/06/01	0.2	37.65	0.1	37.65	37.59	0	1,999	0.00%
2022/05/31	0.4	37.46	5	37.53	37.56	-4.6	2,026	-0.23%
2022/05/30	2.5	37.64	4	37.60	37.72	-1.5	2,036	-0.07%
2022/05/27	1.3	36.15	15.6	36.17	36.15	-14.3	2,030	-0.71%
2022/05/26	10.8	34.41	0	0.00	34.26	10.8	2,043	0.53%
2022/05/25	0.9	34.48	2	34.39	34.60	-1.1	2,068	-0.06%
2022/05/24	5.5	35.00	6	34.87	34.88	-0.5	2,154	-0.02%
2022/05/23	1.6	35.83	7	35.64	35.73	-5.4	2,157	-0.25%
2022/05/20	0.6	36.07	8	36.02	36.03	-7.4	2,198	-0.34%
2022/05/19	15.3	35.60	0	0.00	35.67	15.3	2,236	0.68%
2022/05/18	5.4	37.26	2.2	37.40	37.35	3.2	2,238	0.14%
2022/05/17	1.2	36.68	2.6	36.66	36.72	-1.4	2,253	-0.06%
2022/05/16	1.9	36.57	23.3	36.51	36.52	-21.4	2,267	-0.94%
2022/05/13	1.2	35.66	0.9	35.61	35.69	0.3	2,275	0.01%
2022/05/12	17.2	35.41	0	0.00	35.09	17.2	2,293	0.75%
2022/05/11	0.8	36.97	0	0.00	37.13	0.8	2,290	0.03%
2022/05/10	12.6	36.75	1	36.47	36.90	11.6	2,307	0.50%
2022/05/09	8.8	37.93	63.8	37.95	37.95	-55	2,306	-2.39%
2022/05/06	9.1	39.07	0.5	39.11	39.02	8.6	2,333	0.37%
2022/05/05	3.3	41.04	0.1	41.02	41.03	3.2	2,353	0.14%
2022/05/04	4.4	39.85	0	0.00	39.79	4.4	2,400	0.19%
2022/05/03	0	39.99	10.6	39.99	40.06	-10.6	2,479	-0.43%
2022/04/29	3.2	39.19	5.7	39.20	40.00	-2.5	2,541	-0.10%
2022/04/28	0.5	39.05	5	39.00	39.10	-4.6	2,586	-0.18%
2022/04/27	13.5	37.85	0.6	38.00	37.99	12.9	2,588	0.50%
2022/04/26	5.1	39.67	45.9	39.63	39.75	-40.8	2,591	-1.57%
2022/04/25	6.9	38.98	2.5	38.90	39.06	4.4	2,573	0.17%
2022/04/22	24.7	39.78	42.2	39.80	39.94	-17.5	2,497	-0.70%
2022/04/21	8.6	41.46	43	41.28	41.48	-34.4	2,414	-1.43%
2022/04/20	19.8	42.57	7	42.50	42.41	12.8	2,345	0.55%
2022/04/19	3.3	43.42	0.1	43.33	43.40	3.3	2,261	0.14%
2022/04/18	2.5	42.59	0	0.00	42.57	2.5	2,288	0.11%
2022/04/15	9.7	43.28	0	0.00	43.30	9.7	2,316	0.42%
2022/04/14	0.1	44.25	0.1	44.18	44.20	0	2,346	0.00%
2022/04/13	4.1	43.71	1.3	43.70	43.76	2.8	2,424	0.12%
2022/04/12	1.8	43.48	10	43.47	43.53	-8.2	2,434	-0.34%
2022/04/11	8	44.62	4	44.53	44.40	4	2,444	0.17%
2022/04/08	0.1	45.63	1.3	45.69	45.72	-1.2	2,438	-0.05%
2022/04/07	9.4	45.67	3.3	45.65	45.62	6.1	2,446	0.25%
2022/04/06	1	46.70	0	46.98	47.10	1	2,439	0.04%
2022/04/01	2.6	46.63	2.4	46.66	46.73	0.3	2,434	0.01%
2022/03/31	1.2	47.69	8	47.68	47.66	-6.8	2,428	-0.28%
2022/03/30	16.1	48.24	1.7	48.23	48.07	14.4	2,436	0.59%
2022/03/29	6.4	47.64	7.9	47.67	47.66	-1.5	2,433	-0.06%
2022/03/28	1.5	46.45	8	46.53	46.61	-6.5	2,430	-0.27%
2022/03/25	1.3	46.69	9.2	46.88	46.66	-7.9	2,442	-0.32%
2022/03/24	5.4	46.45	15.2	46.06	46.45	-9.9	2,487	-0.40%
2022/03/23	19.3	46.26	31.6	46.28	46.45	-12.3	2,541	-0.48%
2022/03/22	2.2	44.52	9	44.51	44.57	-6.8	2,504	-0.27%
2022/03/21	11.1	44.30	7.3	44.27	44.33	3.8	2,506	0.15%
2022/03/18	3.5	42.70	0	0.00	42.70	3.5	2,508	0.14%
2022/03/17	3	43.06	21.7	43.00	43.16	-18.7	2,505	-0.75%
2022/03/16	2.7	39.45	8	39.56	39.81	-5.3	2,488	-0.21%
2022/03/15	23.6	38.59	13.5	38.58	38.56	10.1	2,478	0.41%
2022/03/14	28.6	39.83	2	39.86	40.01	26.6	2,468	1.08%
2022/03/11	2.5	41.10	1.1	40.95	40.97	1.4	2,466	0.06%
2022/03/10	4.2	42.18	10	42.22	41.97	-5.8	2,565	-0.23%
2022/03/09	11.4	40.56	0.4	40.50	40.59	11	2,619	0.42%
2022/03/08	22.9	40.29	11	40.22	40.07	12	2,706	0.44%
2022/03/07	9.7	41.22	18.6	41.32	41.34	-8.9	2,689	-0.33%
2022/03/04	23.2	42.35	3	42.42	42.45	20.2	2,687	0.75%
2022/03/03	10.5	43.70	0	0.00	43.75	10.5	2,695	0.39%
2022/03/02	0.2	43.58	0.3	43.63	43.83	-0.2	2,718	-0.01%
2022/03/01	15.1	43.50	7.6	43.53	43.59	7.5	2,724	0.28%
2022/02/25	9.6	42.34	6.8	42.36	42.28	2.8	2,719	0.10%
2022/02/24	59.2	40.85	0	0.00	40.48	59.2	2,724	2.17%
2022/02/23	5.1	42.81	0	0.00	42.97	5.1	2,656	0.19%
2022/02/22	22.4	42.89	0.1	42.95	42.84	22.4	2,660	0.84%
2022/02/21	41.2	43.87	0.2	44.04	44.03	41	2,632	1.56%
2022/02/18	6.7	44.75	1.4	44.69	45.08	5.3	2,608	0.20%
2022/02/17	10.3	45.70	2.8	45.80	45.51	7.6	2,618	0.29%
2022/02/16	7.3	45.78	0.4	45.84	45.81	6.9	2,627	0.26%
2022/02/15	3.7	44.69	11	44.58	44.62	-7.3	2,634	-0.28%
2022/02/14	26.9	44.35	4	44.26	44.43	22.9	2,636	0.87%
2022/02/11	15.2	45.54	1	45.54	45.42	14.2	2,638	0.54%
2022/02/10	3.5	46.53	1.3	46.56	46.55	2.2	2,625	0.09%
2022/02/09	2.7	45.77	6.2	45.68	45.88	-3.5	2,639	-0.13%
2022/02/08	15.8	44.99	0	0.00	44.90	15.8	2,647	0.60%
2022/02/07	8.6	45.48	1	45.46	45.72	7.6	2,624	0.29%
2022/01/26	23.2	44.03	0	0.00	44.00	23.2	2,618	0.89%
2022/01/25	60.9	44.56	15.5	44.33	44.29	45.4	2,588	1.75%
2022/01/24	35	45.44	0.3	45.58	45.44	34.7	2,519	1.38%
2022/01/21	68.6	46.88	1.3	47.01	46.83	67.3	2,440	2.76%
2022/01/20	7.7	48.00	0	0.00	48.23	7.7	2,352	0.33%
2022/01/19	38.5	48.06	2	48.02	47.99	36.5	2,331	1.57%
2022/01/18	25.7	48.89	1.3	48.83	48.74	24.4	2,279	1.07%
2022/01/17	13.3	49.04	0	0.00	49.04	13.3	2,255	0.59%
2022/01/14	28.6	48.95	0	0.00	49.01	28.6	2,242	1.28%
2022/01/13	4.8	50.42	0.7	50.50	50.40	4.1	2,177	0.19%
2022/01/12	1.1	50.01	10	50.00	50.10	-8.9	2,164	-0.41%
2022/01/11	5.6	49.36	10	49.41	49.36	-4.5	2,146	-0.21%
2022/01/10	17	49.29	0	0.00	49.41	17	2,126	0.80%
2022/01/07	12.7	49.64	2	49.65	49.53	10.7	2,100	0.51%
2022/01/06	43.9	49.32	0	0.00	49.20	43.9	2,070	2.12%
2022/01/05	17.9	50.64	8.3	50.68	50.60	9.6	1,987	0.48%
2022/01/04	0.1	51.60	4.1	51.54	51.65	-4	1,980	-0.20%
2022/01/03	4	50.83	7	50.82	50.85	-3	1,959	-0.15%
2021/12/30	20.6	50.51	1	50.55	50.60	19.6	1,957	1.00%
2021/12/29	11.3	51.05	0	0.00	51.05	11.3	1,955	0.58%
2021/12/28	7	51.29	15.2	51.25	51.25	-8.2	1,966	-0.42%
2021/12/27	2.5	51.00	1	50.95	51.00	1.5	1,964	0.08%
2021/12/24	9.1	50.88	0	0.00	50.85	9.1	1,978	0.46%
2021/12/23	1.2	50.45	16	50.52	50.45	-14.9	1,971	-0.75%
2021/12/22	8.5	49.81	44.1	49.88	49.82	-35.6	1,967	-1.81%
2021/12/21	77	49.00	0.1	49.06	49.05	76.9	1,945	3.95%
2021/12/20	43.8	49.13	0	0.00	49.06	43.8	1,911	2.29%
2021/12/17	62.7	49.76	2	49.87	49.84	60.7	1,848	3.28%
2021/12/16	2.1	51.24	5	51.15	51.25	-2.9	1,776	-0.16%
2021/12/15	11.4	50.19	0	0.00	50.20	11.4	1,776	0.64%
2021/12/14	15.9	50.38	0	0.00	50.40	15.9	1,761	0.90%
2021/12/13	1.1	51.65	0	0.00	51.65	1.1	1,728	0.07%
2021/12/10	5.7	51.40	20	51.40	51.35	-14.3	1,726	-0.83%
2021/12/09	0.3	52.15	1	52.15	52.15	-0.7	1,713	-0.04%
2021/12/08	6.8	52.17	3.1	52.17	52.15	3.7	1,715	0.22%
2021/12/07	12.9	50.42	2	50.45	50.70	10.9	1,681	0.65%
2021/12/06	48.8	49.55	0	0.00	49.51	48.8	1,638	2.98%
2021/12/03	56.2	51.03	0	0.00	51.10	56.2	1,532	3.67%
2021/12/02	69	51.91	0	0.00	51.70	69	1,462	4.71%
2021/12/01	9.3	53.09	0	0.00	53.25	9.3	1,370	0.68%
2021/11/30	2	53.20	0	0.00	53.20	2	1,357	0.15%
2021/11/29	11.7	53.01	0	0.00	52.90	11.7	1,346	0.87%
2021/11/26	14	53.16	1.1	53.32	53.10	12.8	1,316	0.98%
2021/11/25	1.6	53.60	0	0.00	53.60	1.6	1,287	0.13%
2021/11/24	15.9	53.18	0	0.00	53.15	15.9	1,275	1.25%
2021/11/23	20.8	53.47	0	0.00	53.55	20.8	1,248	1.66%
2021/11/22	4.1	54.29	1	54.30	54.25	3.1	1,214	0.26%
2021/11/19	14.6	54.07	1.1	54.10	54.10	13.5	1,187	1.13%
2021/11/18	3.4	54.24	16.2	54.24	54.35	-12.8	1,163	-1.10%
2021/11/17	1.5	54.42	0	0.00	54.40	1.5	1,149	0.13%
2021/11/16	3.5	54.08	0.1	54.14	54.00	3.3	1,138	0.29%
2021/11/15	19.2	54.30	0	54.45	54.30	19.2	1,119	1.72%
2021/11/12	8.5	53.83	0	0.00	53.80	8.5	1,103	0.77%
2021/11/11	6.3	53.36	0	0.00	53.35	6.3	1,088	0.58%
2021/11/10	12.4	53.45	1	53.50	53.45	11.4	1,075	1.06%
2021/11/09	10.4	54.48	2	54.45	54.50	8.4	1,045	0.81%
2021/11/08	6.2	54.65	1	54.60	54.70	5.2	1,027	0.51%
2021/11/05	2.2	55.08	1	55.10	55.15	1.2	999	0.12%
2021/11/04	12.2	54.30	0.1	54.39	54.40	12	980	1.23%
2021/11/03	1.5	53.53	0	0.00	53.55	1.5	966	0.15%
2021/11/02	1.3	54.37	3	54.33	54.25	-1.8	942	-0.19%
2021/11/01	3	53.42	18	53.45	53.50	-15	918	-1.63%
2021/10/29	1	52.75	0.2	52.70	52.70	0.8	906	0.09%
2021/10/28	7.2	52.42	0	0.00	52.40	7.2	903	0.79%
2021/10/27	3.1	52.69	1	52.75	52.80	2.1	898	0.24%
2021/10/26	2.2	53.35	7	53.32	53.30	-4.8	900	-0.54%
2021/10/22	0	0.00	2	52.12	52.15	-2	893	-0.23%
2021/10/21	4.1	51.80	2	51.85	51.75	2.1	896	0.23%
2021/10/20	6	52.01	1	52.10	52.10	5	896	0.56%
2021/10/19	1	51.40	3.1	51.44	51.35	-2.1	894	-0.24%
2021/10/18	11	50.55	44	50.55	50.55	-33	898	-3.67%
2021/10/15	0	0.00	5.1	50.61	50.65	-5.1	902	-0.56%
2021/10/14	0	0.00	2.6	50.01	50.00	-2.6	919	-0.28%
2021/10/12	3.2	49.28	0.1	49.25	49.27	3.1	929	0.33%
2021/10/08	2.4	49.36	0	0.00	49.31	2.4	922	0.26%
2021/10/07	2.2	48.80	3.1	48.79	48.83	-0.9	917	-0.09%
2021/10/06	5.1	47.73	0.2	47.77	47.78	4.9	913	0.53%
2021/10/05	17.6	47.11	0	0.00	47.20	17.6	910	1.93%
2021/10/04	11.2	48.22	0	0.00	48.17	11.2	903	1.24%
2021/10/01	223.5	48.20	1.2	48.11	48.09	222.3	894	24.85%	大買/鉅額交易
2021/09/30	8.5	48.55	0	0.00	48.65	8.5	876	0.97%
2021/09/29	28.3	48.60	0.8	48.64	48.73	27.5	865	3.18%
2021/09/28	18.8	49.34	0	0.00	49.41	18.8	860	2.18%
2021/09/27	7.6	49.63	0	0.00	49.62	7.6	857	0.89%
2021/09/24	16	49.64	0.5	49.68	49.57	15.6	865	1.80%
2021/09/23	6.4	49.51	0	0.00	49.45	6.4	868	0.73%
2021/09/22	26.7	48.80	0	0.00	49.15	26.7	874	3.05%
2021/09/17	6.3	50.02	0	0.00	50.10	6.3	869	0.73%
2021/09/16	0.5	50.00	0	0.00	49.99	0.5	877	0.06%
2021/09/15	9.5	49.73	0.1	49.80	49.78	9.4	878	1.07%
2021/09/14	6.1	49.99	0	50.05	50.05	6.1	878	0.69%
2021/09/13	8.6	50.48	0	0.00	50.25	8.6	880	0.97%
2021/09/10	1	50.85	3	50.80	50.85	-2	880	-0.23%
2021/09/09	27	50.75	0	0.00	50.65	27	886	3.05%
2021/09/08	1	51.35	2	51.40	51.40	-1	881	-0.12%
2021/09/07	12	50.75	0	0.00	50.75	12	877	1.37%
2021/09/06	6	50.70	0	0.00	50.70	6	883	0.68%
2021/09/03	0	0.00	6.5	50.57	50.60	-6.5	881	-0.74%
2021/09/02	3	50.68	7.4	50.83	50.65	-4.3	878	-0.49%
2021/09/01	0.1	50.35	2.5	50.35	50.35	-2.5	876	-0.28%
2021/08/31	0	0.00	3.7	50.16	50.30	-3.7	879	-0.42%
2021/08/30	12	49.71	0.5	49.71	49.73	11.5	876	1.31%
2021/08/27	1	49.39	0	0.00	49.41	1	881	0.11%
2021/08/26	79	49.48	0	0.00	49.47	79	888	8.89%
2021/08/25	4	49.54	0	0.00	49.55	4	894	0.45%
2021/08/24	5.1	49.10	0	49.14	49.09	5.1	900	0.56%
2021/08/23	1.4	48.05	0	0.00	48.07	1.4	896	0.16%
2021/08/20	77.5	47.35	1	47.33	47.30	76.5	892	8.57%
2021/08/19	3.5	47.42	3	47.52	47.47	0.5	891	0.05%
2021/08/18	14.1	47.65	1.3	47.58	47.69	12.8	890	1.44%
2021/08/17	61.6	48.48	0	0.00	48.48	61.6	886	6.95%
2021/08/16	19	48.90	0	0.00	48.92	19	885	2.15%
2021/08/13	0.1	49.15	0	0.00	49.06	0.1	894	0.01%
2021/08/12	15.1	48.98	0	0.00	48.97	15.1	895	1.68%
2021/08/11	4.4	49.27	0	0.00	49.30	4.4	901	0.48%
2021/08/10	68.1	49.54	0.1	49.60	49.57	68	904	7.52%
2021/08/09	28.1	49.29	8	49.32	49.32	20.1	908	2.21%
2021/08/06	30.1	49.86	0	49.94	49.92	30	911	3.30%
2021/08/05	11	49.62	0	0.00	49.58	11	914	1.20%
2021/08/04	5.1	49.45	0	0.00	49.37	5.1	924	0.55%
2021/08/03	0	49.65	0	0.00	49.56	0	941	0.00%
2021/08/02	10	49.50	0	0.00	49.50	10	945	1.06%
2021/07/30	14.3	49.23	1.5	49.27	49.21	12.8	948	1.35%
2021/07/29	1.3	49.63	0	0.00	49.64	1.3	952	0.13%
2021/07/28	3.6	49.38	2	49.47	49.28	1.6	963	0.17%
2021/07/27	0.1	49.99	1	50.05	49.98	-0.9	964	-0.09%
2021/07/26	11.4	50.47	11	50.26	50.25	0.4	966	0.04%
2021/07/23	1.1	50.17	0.1	50.20	50.20	1	966	0.11%
2021/07/22	0.1	49.84	0.1	49.79	49.75	0	966	0.00%
2021/07/21	7.2	49.50	0.1	49.50	49.42	7.1	956	0.74%
2021/07/20	9.5	49.31	0.2	49.41	49.22	9.3	951	0.98%
2021/07/19	10.4	49.69	1.5	49.78	49.92	8.9	934	0.95%
2021/07/16	3.3	50.15	1.3	50.30	50.35	2	933	0.21%
2021/07/15	2	50.68	0.2	50.70	50.80	1.8	937	0.20%
2021/07/14	0	50.55	0.3	50.58	50.55	-0.2	939	-0.03%
2021/07/13	4	50.50	7	50.55	50.50	-3	945	-0.32%
2021/07/12	3.4	50.30	0.1	50.30	50.15	3.3	946	0.35%
2021/07/09	2.9	49.85	1	49.86	49.94	1.9	945	0.20%
2021/07/08	3	50.60	1.1	50.60	50.55	1.9	951	0.20%
2021/07/07	1.1	50.60	0	50.75	50.70	1	962	0.11%
2021/07/06	5.3	50.75	1	50.70	50.70	4.3	962	0.45%
2021/07/05	11	50.76	0.1	50.89	50.85	10.9	971	1.12%
2021/07/02	1.4	50.10	10.1	50.07	50.15	-8.7	969	-0.90%
2021/07/01	6.9	50.39	0.1	50.80	50.20	6.8	977	0.70%
2021/06/30	12	50.91	2	50.90	50.90	10	982	1.01%
2021/06/29	7.5	50.18	4.6	50.12	50.50	2.9	985	0.29%
2021/06/28	15	49.47	0	0.00	49.46	15	977	1.54%
2021/06/25	4	49.35	5	49.31	49.31	-1	978	-0.10%
2021/06/24	4	48.91	3.1	48.88	48.87	0.9	985	0.09%
2021/06/23	5	48.10	1	48.12	48.10	4	992	0.40%
2021/06/22	0	0.00	5	47.33	47.29	-5	1,002	-0.50%
2021/06/21	0.1	46.95	3.1	47.01	46.91	-2.9	1,004	-0.29%
2021/06/18	0	0.00	1	47.04	47.12	-1	1,007	-0.10%
2021/06/17	1.8	45.98	0	0.00	46.02	1.8	1,011	0.18%
2021/06/16	2.3	46.33	1	46.30	46.32	1.3	1,021	0.13%
2021/06/11	0	0.00	4	46.21	46.24	-4	1,023	-0.39%
2021/06/10	1	45.99	7	45.97	46.03	-6	1,026	-0.58%
2021/06/09	0.1	46.08	0	0.00	46.10	0.1	1,039	0.00%
2021/06/08	0.1	46.14	1	46.18	46.13	-0.9	1,046	-0.09%
2021/06/07	2	45.84	0.1	45.79	45.86	1.9	1,050	0.18%
2021/06/04	1.3	44.95	0	0.00	45.05	1.3	1,062	0.12%
2021/06/03	0.1	45.69	0.4	45.68	45.66	-0.3	1,076	-0.03%
2021/06/02	2.1	45.50	0	0.00	45.54	2.1	1,088	0.19%
2021/06/01	3.1	45.45	1	45.47	45.46	2.1	1,100	0.19%
2021/05/31	2	45.62	0	0.00	45.64	2	1,114	0.18%
2021/05/27	0.1	45.61	0.1	45.56	45.54	0	1,131	0.00%
2021/05/26	0.4	45.68	2	45.70	45.70	-1.6	1,163	-0.14%
2021/05/25	0	45.48	0.1	45.49	45.54	-0.1	1,169	-0.01%
2021/05/24	2.4	44.52	0	0.00	44.60	2.4	1,177	0.21%
2021/05/21	2	44.77	0.2	44.79	44.82	1.9	1,188	0.16%
2021/05/20	2.1	43.59	0	43.70	43.63	2.1	1,182	0.18%
2021/05/19	1.4	43.60	0	0.00	43.36	1.4	1,190	0.11%
2021/05/18	11	44.04	0	0.00	44.17	11	1,188	0.93%
2021/05/17	1	43.85	1	43.87	43.83	0	1,190	0.00%
2021/05/14	0.2	43.30	0	0.00	43.24	0.2	1,193	0.02%
2021/05/13	4.4	42.99	5	43.04	43.01	-0.6	1,191	-0.05%
2021/05/12	3.1	44.07	5	43.63	43.83	-1.9	1,188	-0.16%
2021/05/11	7.9	43.62	0	0.00	43.65	7.9	1,188	0.66%
2021/05/10	3.2	45.81	0	0.00	45.70	3.2	1,176	0.27%
2021/05/07	1.1	45.86	0	0.00	45.86	1.1	1,177	0.09%
2021/05/06	1.3	45.44	0.2	45.70	45.43	1.1	1,196	0.09%
2021/05/05	3.5	45.71	0.1	45.87	45.82	3.4	1,194	0.28%
2021/05/04	5.3	46.59	3	46.55	46.39	2.3	1,197	0.19%
2021/05/03	2.1	47.56	0	0.00	47.44	2.1	1,190	0.18%
2021/04/28	1	47.99	2	47.95	47.99	-1	1,200	-0.08%
2021/04/23	0.1	47.33	0	0.00	47.38	0.1	1,223	0.01%
2021/04/22	0.1	47.89	3.9	47.86	47.93	-3.8	1,231	-0.31%
2021/04/21	1.3	47.63	1	47.63	47.62	0.3	1,219	0.02%
2021/04/20	0.1	48.57	0	0.00	48.54	0.1	1,211	0.01%
2021/04/19	4.1	49.43	11.2	49.35	49.33	-7.1	1,222	-0.58%
2021/04/16	1	49.41	1.4	49.44	49.46	-0.4	1,225	-0.03%
2021/04/15	1.2	48.90	0.1	48.87	48.97	1.1	1,225	0.09%
2021/04/14	6.1	49.68	2.6	49.64	49.68	3.5	1,227	0.29%
2021/04/13	16.3	48.81	4.6	48.88	48.81	11.7	1,226	0.95%
2021/04/12	0	0.00	0.2	48.33	48.34	-0.2	1,218	-0.02%
2021/04/09	0	0.00	9.2	48.40	48.29	-9.2	1,213	-0.76%
2021/04/08	0.1	47.95	0.3	47.40	47.95	-0.2	1,204	-0.02%
2021/04/07	0.1	47.35	2	47.33	47.34	-1.9	1,197	-0.16%
2021/04/06	1	47.34	2.4	47.34	47.37	-1.4	1,186	-0.12%
2021/04/01	1	45.85	0.3	45.79	45.91	0.8	1,180	0.06%
2021/03/31	1	44.91	0.4	44.95	44.88	0.6	1,167	0.05%
2021/03/30	2	44.74	0	0.00	44.79	2	1,167	0.17%
2021/03/29	7.4	44.56	0.2	44.50	44.50	7.2	1,165	0.62%
2021/03/26	2.1	44.82	0	0.00	45.01	2.1	1,160	0.18%
2021/03/25	1.5	45.30	0	0.00	45.44	1.5	1,162	0.13%
2021/03/23	0.7	46.70	0	0.00	46.58	0.7	1,157	0.06%
2021/03/22	0	46.41	0	46.47	46.41	0	1,154	0.00%
2021/03/19	2.3	45.78	0.2	45.85	45.79	2.1	1,152	0.18%
2021/03/18	0.2	47.30	0	0.00	47.28	0.2	1,140	0.02%
2021/03/17	1	46.64	0	0.00	46.62	1	1,139	0.09%
2021/03/16	2	46.72	1	46.77	46.79	1	1,141	0.09%
2021/03/15	4	46.03	0	0.00	45.99	4	1,137	0.35%
2021/03/12	0.1	46.65	0	0.00	46.65	0.1	1,128	0.01%
2021/03/11	0.1	45.73	0	0.00	45.71	0.1	1,122	0.01%
2021/03/10	1.1	45.87	1	45.70	45.64	0.1	1,120	0.01%
2021/03/09	6	43.53	2	43.38	43.55	4	1,116	0.36%
2021/03/08	12.2	44.92	0	45.16	44.92	12.2	1,099	1.11%
2021/03/05	5.5	44.65	0.1	45.20	44.87	5.4	1,087	0.50%
2021/03/04	9.5	46.37	0	0.00	46.20	9.5	1,085	0.88%
2021/03/03	3	48.22	0	0.00	48.23	3	1,067	0.28%
2021/03/02	2.1	48.66	6	48.99	48.53	-4	1,068	-0.37%
2021/02/26	11.2	47.42	6	47.45	47.20	5.2	1,066	0.49%
2021/02/25	3	49.27	0	0.00	49.35	3	1,042	0.29%
2021/02/24	3.4	49.24	0	0.00	49.00	3.4	1,033	0.33%
2021/02/23	4.2	49.39	0	0.00	49.77	4.2	1,021	0.41%
2021/02/22	3	50.70	0	0.00	50.70	3	1,011	0.30%
2021/02/19	2.2	49.92	0	0.00	49.92	2.2	1,012	0.21%
2021/02/18	4	50.81	0	0.00	50.75	4	1,012	0.40%
2021/02/05	0	0.00	1	48.22	48.27	-1	1,002	-0.10%
2021/02/04	0.2	47.60	1	47.56	47.32	-0.9	991	-0.09%
2021/02/03	1	47.56	2	47.55	47.57	-1	1,001	-0.10%
2021/02/02	4	46.83	0.2	47.00	46.82	3.9	1,024	0.38%
2021/02/01	0	0.00	1.3	45.37	45.41	-1.3	1,034	-0.13%
2021/01/29	2	45.96	0	0.00	45.62	2	1,041	0.19%
2021/01/28	7.1	45.72	2	45.78	45.75	5.1	1,062	0.48%
2021/01/27	1	47.91	0.7	47.95	48.02	0.3	1,082	0.03%
2021/01/26	0.2	47.36	0	0.00	47.09	0.2	1,075	0.02%
2021/01/25	2.4	47.24	0	0.00	47.35	2.4	1,069	0.23%
2021/01/22	3.3	46.94	0	0.00	46.86	3.3	1,072	0.31%
2021/01/21	2	47.13	1	47.19	47.26	1	1,070	0.09%
2021/01/20	0	0.00	5	45.23	45.30	-5	1,059	-0.47%
2021/01/19	1	44.25	0	0.00	44.35	1	1,052	0.10%
2021/01/18	2	43.84	0	0.00	43.84	2	1,038	0.19%
2021/01/15	0.1	44.44	3	44.42	44.16	-3	1,036	-0.28%
2021/01/13	0	0.00	1	44.48	44.52	-1	1,034	-0.10%
2021/01/12	5.5	44.17	0	0.00	44.25	5.5	1,041	0.53%
2021/01/11	0.1	45.80	1	45.32	45.36	-1	1,032	-0.09%
2021/01/08	4	44.44	0	0.00	44.44	4	1,030	0.39%
2021/01/07	2	43.52	1	43.50	43.51	1	1,046	0.10%
2021/01/06	3	43.91	0	0.00	43.94	3	1,045	0.29%
2021/01/05	2.2	44.07	0	0.00	43.99	2.2	1,049	0.21%
2021/01/04	1	44.48	0	0.00	44.47	1	1,054	0.09%
2020/12/30	1	44.00	0	0.00	44.11	1	1,077	0.09%
2020/12/25	1	43.14	0	0.00	43.11	1	1,092	0.09%
2020/12/24	0	43.68	0	0.00	43.47	0	1,094	0.00%
2020/12/22	2.2	43.94	0	0.00	43.81	2.2	1,093	0.20%
2020/12/21	1	44.07	0	0.00	44.13	1	1,095	0.09%
2020/12/18	0.1	43.80	1	43.74	43.64	-1	1,082	-0.09%
2020/12/17	0.2	43.25	0	0.00	43.29	0.2	1,081	0.02%
2020/12/16	0	42.76	0	0.00	42.79	0	1,082	0.00%
2020/12/15	0	0.00	1	41.91	41.91	-1	1,082	-0.09%
2020/12/14	0.1	41.71	0	0.00	41.58	0.1	1,093	0.01%
2020/12/10	0.1	41.17	7	40.86	40.86	-6.9	1,101	-0.63%
2020/12/07	0.2	41.40	0	0.00	41.23	0.2	1,105	0.01%
2020/12/04	1	41.35	0	0.00	41.38	1	1,128	0.09%
2020/12/03	0	0.00	1	41.38	41.34	-1	1,121	-0.09%
2020/11/26	0	0.00	5	40.59	40.58	-5	1,171	-0.43%
2020/11/25	0	0.00	2	40.44	40.29	-2	1,166	-0.17%
2020/11/24	1	39.77	0	0.00	39.82	1	1,165	0.09%
2020/11/23	7	39.66	0	0.00	39.68	7	1,163	0.60%
2020/11/20	1	39.68	1	39.57	39.73	0	1,160	0.00%
2020/11/18	1	39.38	0	0.00	39.38	1	1,161	0.09%
2020/11/17	2	39.96	0	0.00	39.71	2	1,155	0.17%
2020/11/16	1	39.80	0	0.00	39.85	1	1,149	0.09%
2020/11/12	0	0.00	3	39.36	39.41	-3	1,136	-0.26%
2020/11/11	7	39.03	0	0.00	39.27	7	1,129	0.62%
2020/11/10	3	39.95	0	0.00	39.80	3	1,112	0.27%
2020/11/06	0	0.00	8	40.42	40.31	-8	1,057	-0.76%
2020/11/05	1	40.53	6	40.42	40.49	-5	1,034	-0.48%
2020/11/02	1	38.18	0	0.00	38.18	1	946	0.11%
2020/10/30	1	38.98	0	0.00	38.87	1	937	0.11%
2020/10/29	1	39.04	0.1	39.20	39.10	0.9	925	0.10%
2020/10/28	0	0.00	1	40.16	40.07	-1	915	-0.11%
2020/10/27	1	39.58	0	0.00	39.70	1	907	0.11%
2020/10/22	0	0.00	10	39.80	39.85	-10	883	-1.13%
2020/10/16	0	0.00	1	40.27	40.29	-1	854	-0.12%
2020/10/14	1	40.84	0	0.00	40.75	1	823	0.12%
2020/10/13	3	40.62	1	40.62	40.74	2	814	0.25%
2020/10/12	3	39.58	0	0.00	39.56	3	795	0.38%
2020/10/08	0	0.00	3	39.14	39.18	-3	784	-0.38%
2020/10/07	10.5	38.56	0	0.00	38.53	10.5	776	1.35%
2020/10/06	5	39.01	0	0.00	38.99	5	763	0.66%
2020/09/30	0.6	38.23	1	38.23	38.23	-0.4	747	-0.06%
2020/09/25	1	37.14	0	0.00	37.10	1	726	0.14%
2020/09/24	0	0.00	4	36.60	36.45	-4	724	-0.55%
2020/09/22	2	37.27	0	0.00	37.14	2	710	0.28%
2020/09/21	2	37.03	1	37.07	36.87	1	707	0.14%
2020/09/18	2	37.40	0	0.00	37.37	2	705	0.28%
2020/09/17	6	37.64	0	0.00	37.66	6	695	0.86%
2020/09/15	3	37.99	0	0.00	38.02	3	659	0.45%
2020/09/14	0	0.00	1	37.35	37.41	-1	650	-0.15%
2020/09/10	1	37.73	1	37.66	37.80	0	639	0.00%
2020/09/09	4	36.66	0	0.00	37.05	4	625	0.64%
2020/09/07	1	38.89	0	0.00	38.60	1	599	0.17%
2020/09/04	1	39.37	0	0.00	39.48	1	589	0.17%
2020/09/03	2	42.62	0	0.00	41.98	2	557	0.36%
2020/09/02	1	42.47	0	0.00	42.62	1	535	0.19%
2020/09/01	2	41.65	0	0.00	41.92	2	513	0.39%
2020/08/31	1	40.90	0	0.00	40.99	1	501	0.20%
2020/08/28	0	0.00	1	40.26	40.55	-1	494	-0.20%
2020/08/27	1	40.68	1	40.58	40.72	0	483	0.00%
2020/08/19	1	37.29	1	37.23	37.29	0	441	0.00%
2020/08/11	1	34.88	0	0.00	34.86	1	435	0.23%
2020/08/07	0	0.00	1	35.41	35.45	-1	436	-0.23%
2020/07/31	1	34.30	0	0.00	34.26	1	422	0.24%
2020/07/28	0	0.00	3	33.72	33.70	-3	420	-0.71%
2020/07/07	0	0.00	1	32.67	32.73	-1	383	-0.26%
2020/07/01	1	29.65	0	0.00	29.69	1	381	0.26%
2020/05/21	0	0.00	1	28.34	28.43	-1	411	-0.24%
2020/05/18	0	0.00	3	27.11	27.25	-3	419	-0.71%
2020/04/30	1	26.60	0	0.00	26.68	1	419	0.24%
2020/03/23	2	18.50	0	0.00	19.09	2	365	0.55%
2020/02/25	1	27.43	0	0.00	27.48	1	280	0.36%
2020/02/18	2	27.70	0	0.00	27.69	2	299	0.67%
2019/03/13	2	20.04	0	0.00	20.03	2	317	0.63%